Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XLIIn the Money | $53.80In the Money | $57.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $48.80In the Money | $52.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $43.80In the Money | $47.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $39.00In the Money | $42.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $33.80In the Money | $37.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $28.80In the Money | $32.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $23.85In the Money | $27.75In the Money | $25.53In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
XLIIn the Money | $23.60In the Money | $23.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
XLIIn the Money | $22.60In the Money | $23.05In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
XLIIn the Money | $21.50In the Money | $22.05In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLIOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
XLIIn the Money | $20.45In the Money | $20.95In the Money | $16.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
XLIIn the Money | $19.60In the Money | $20.00In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 30In the Money | XLIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
XLIIn the Money | $18.60In the Money | $19.05In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
XLIIn the Money | $17.65In the Money | $18.05In the Money | $15.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
XLIIn the Money | $16.60In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
XLIIn the Money | $15.65In the Money | $16.05In the Money | $15.92In the Money | $1.45In the Money | 2In the Money | 35In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,684Out of the Money | |
XLIIn the Money | $14.45In the Money | $15.00In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
XLIIn the Money | $13.65In the Money | $14.05In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
XLIIn the Money | $12.55In the Money | $13.05In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
XLIIn the Money | $11.50In the Money | $12.00In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
XLIIn the Money | $10.70In the Money | $10.95In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,148Out of the Money | |
XLIIn the Money | $9.50In the Money | $9.95In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | XLIOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
XLIIn the Money | $9.10In the Money | $9.55In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 120Out of the Money | 294Out of the Money | |
XLIIn the Money | $8.45In the Money | $9.05In the Money | $8.84In the Money | $2.64In the Money | 1In the Money | 14In the Money | XLIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,605Out of the Money | |
XLIIn the Money | $8.20In the Money | $8.40In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 497Out of the Money | |
XLIIn the Money | $7.70In the Money | $8.00In the Money | $7.70In the Money | $0.02In the Money | 1In the Money | 152In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 10Out of the Money | 3,677Out of the Money | |
XLIIn the Money | $7.15In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
XLIIn the Money | $6.70In the Money | $6.95In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 50Out of the Money | 3,046Out of the Money | |
XLIIn the Money | $6.20In the Money | $6.40In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 849Out of the Money | |
XLIIn the Money | $5.70In the Money | $5.90In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 18,677In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18,861Out of the Money | |
XLIIn the Money | $5.10In the Money | $5.40In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
XLIIn the Money | $4.65In the Money | $5.00In the Money | $4.76In the Money | $0.00In the Money | ---In the Money | 465In the Money | XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,227Out of the Money | |
XLIIn the Money | $4.20In the Money | $4.35In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 596In the Money | XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 551Out of the Money | |
XLIIn the Money | $3.70In the Money | $3.90In the Money | $3.95In the Money | $0.40In the Money | 20In the Money | 292In the Money | XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,023Out of the Money | |
XLIIn the Money | $3.00In the Money | $3.45In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 94In the Money | XLIOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 1Out of the Money | 1,619Out of the Money | |
XLIIn the Money | $2.75In the Money | $2.87In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 832In the Money | XLINear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.08Near the Money | 14Near the Money | 938Near the Money | |
XLIIn the Money | $2.27In the Money | $2.42In the Money | $2.51In the Money | $0.16In the Money | 5In the Money | 876In the Money | XLINear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.13Near the Money | 603Near the Money | 1,750Near the Money | |
XLIIn the Money | $1.80In the Money | $1.91In the Money | $1.97In the Money | $0.60In the Money | 7In the Money | 2,696In the Money | XLINear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.20Near the Money | 50Near the Money | 2,392Near the Money | |
XLIIn the Money | $1.37In the Money | $1.47In the Money | $1.07In the Money | $0.00In the Money | ---In the Money | 1,596In the Money | XLINear the Money | $0.12Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.26Near the Money | 106Near the Money | 1,099Near the Money | |
XLIIn the Money | $0.97In the Money | $1.07In the Money | $1.00In the Money | $0.12In the Money | 17In the Money | 1,576In the Money | XLINear the Money | $0.21Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.34Near the Money | 777Near the Money | 530Near the Money | |
XLIUnderlying issue's last price | $0.67Underlying issue's last price | $0.70Underlying issue's last price | $0.73Underlying issue's last price | $0.19Underlying issue's last price | 14Underlying issue's last price | 72Underlying issue's last price | Filter Table By Strike Price of$125.50Underlying issue's last price | XLIUnderlying issue's last price | $0.38Underlying issue's last price | $0.42Underlying issue's last price | $0.41Underlying issue's last price | $-0.41Underlying issue's last price | 96Underlying issue's last price | 173Underlying issue's last price |
XLINear the Money | $0.39Near the Money | $0.44Near the Money | $0.50Near the Money | $0.16Near the Money | 59Near the Money | 6,720Near the Money | XLIIn the Money | $0.61In the Money | $0.65In the Money | $0.65In the Money | $-0.50In the Money | 97In the Money | 551In the Money | |
XLINear the Money | $0.19Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.23Near the Money | 47Near the Money | 13Near the Money | XLIIn the Money | $0.90In the Money | $1.00In the Money | $0.95In the Money | $-0.48In the Money | 18In the Money | 2In the Money | |
XLINear the Money | $0.08Near the Money | $0.14Near the Money | $0.15Near the Money | $0.01Near the Money | 7Near the Money | 2,880Near the Money | XLIIn the Money | $1.30In the Money | $1.41In the Money | $1.35In the Money | $-0.45In the Money | 10In the Money | 700In the Money | |
XLINear the Money | $0.05Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.43Near the Money | 105Near the Money | 64Near the Money | XLIIn the Money | $1.75In the Money | $1.87In the Money | $1.88In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
XLINear the Money | $0.01Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | 2Near the Money | 2,507Near the Money | XLIIn the Money | $2.21In the Money | $2.36In the Money | $2.23In the Money | $-0.23In the Money | 11In the Money | 3In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | XLIIn the Money | $3.00In the Money | $3.55In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 813Out of the Money | XLIIn the Money | $4.20In the Money | $4.50In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | XLIIn the Money | $5.05In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | XLIIn the Money | $6.10In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | XLIIn the Money | $7.10In the Money | $7.45In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 128Out of the Money | XLIIn the Money | $8.15In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | XLIIn the Money | $9.10In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | XLIIn the Money | $10.10In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | XLIIn the Money | $11.05In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 44Out of the Money | 154Out of the Money | XLIIn the Money | $12.00In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 260Out of the Money | XLIIn the Money | $13.10In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 294Out of the Money | XLIIn the Money | $14.15In the Money | $14.50In the Money | $14.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 45Out of the Money | 11Out of the Money | XLIIn the Money | $15.05In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 185Out of the Money | XLIIn the Money | $16.05In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $17.05In the Money | $17.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $18.05In the Money | $18.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |